Skip to main content

Susglobal Energy Corp (OP: SNRG )

0.0859 -0.0041 (-4.56%)
Streaming Delayed Price Updated: 10:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 0.2383 0.2460 0.2350 0.2430 105,110 +0.01(+2.66%)
Feb 27, 2023 0.2425 0.2500 0.2367 0.2367 69,976 -0.01(-3.39%)
Feb 24, 2023 0.2730 0.2820 0.2420 0.2450 344,132 -0.03(-9.43%)
Feb 23, 2023 0.2500 0.2820 0.2500 0.2705 333,304 +0.02(+8.20%)
Feb 22, 2023 0.2099 0.2590 0.2099 0.2500 536,298 +0.04(+19.10%)
Feb 21, 2023 0.2200 0.2210 0.2040 0.2099 77,615 -0.03(-11.81%)
Feb 17, 2023 0.2300 0.2390 0.2103 0.2380 129,409 +0.02(+9.88%)
Feb 16, 2023 0.2024 0.2280 0.1957 0.2166 69,326 +0.01(+3.14%)
Feb 15, 2023 0.1720 0.2231 0.1720 0.2100 28,582 +0.01(+7.36%)
Feb 14, 2023 0.2136 0.2136 0.1946 0.1956 8,142 -0.01(-6.86%)
Feb 13, 2023 0.2000 0.2280 0.2000 0.2100 74,422 +0.01(+5.00%)
Feb 10, 2023 0.2095 0.2100 0.2000 0.2000 103,697 -0.01(-4.67%)
Feb 09, 2023 0.1951 0.2099 0.1906 0.2098 78,980 +0.01(+5.16%)
Feb 08, 2023 0.1906 0.2000 0.1906 0.1995 51,952 -0.00(-0.25%)
Feb 07, 2023 0.2000 0.2125 0.1878 0.2000 239,907 +0.00(+0.00%)
Feb 06, 2023 0.2280 0.2280 0.1876 0.2000 152,250 +0.00(+0.10%)
Feb 03, 2023 0.1720 0.2000 0.1720 0.1998 53,815 -0.00(-0.10%)
Feb 02, 2023 0.2000 0.2000 0.1705 0.2000 454,342 -0.02(-8.34%)
Feb 01, 2023 0.1998 0.2182 0.1811 0.2182 141,275 +0.02(+9.21%)
Jan 31, 2023 0.2025 0.2098 0.1827 0.1998 220,900 +0.00(+2.41%)
Jan 30, 2023 0.2000 0.2026 0.1951 0.1951 50,720 -0.01(-4.83%)
Jan 27, 2023 0.2198 0.2250 0.2000 0.2050 78,946 -0.01(-6.73%)
Jan 26, 2023 0.2300 0.2303 0.2050 0.2198 138,626 -0.01(-5.71%)
Jan 25, 2023 0.2401 0.2401 0.2300 0.2331 135,140 -0.02(-6.08%)
Jan 24, 2023 0.2303 0.2535 0.2303 0.2482 46,101 +0.01(+5.84%)
Jan 23, 2023 0.2550 0.2645 0.2301 0.2345 60,439 -0.02(-9.46%)
Jan 20, 2023 0.2440 0.2650 0.2440 0.2590 70,174 +0.00(+0.00%)
Jan 19, 2023 0.2400 0.2650 0.2400 0.2590 241,441 +0.01(+5.80%)
Jan 18, 2023 0.2500 0.2673 0.2250 0.2448 297,282 +0.02(+11.32%)
Jan 17, 2023 0.2043 0.2200 0.1901 0.2199 214,470 +0.01(+5.52%)
Jan 13, 2023 0.2139 0.2170 0.1902 0.2084 171,900 -0.01(-3.96%)
Jan 12, 2023 0.2498 0.2498 0.2170 0.2170 90,275 -0.02(-9.58%)
Jan 11, 2023 0.2388 0.2499 0.2388 0.2400 120,256 +0.00(+0.50%)
Jan 10, 2023 0.1800 0.2450 0.1800 0.2388 453,319 +0.04(+20.00%)
Jan 09, 2023 0.1999 0.1999 0.1880 0.1990 213,778 -0.00(-0.50%)
Jan 06, 2023 0.1880 0.2028 0.1876 0.2000 264,489 +0.01(+6.38%)
Jan 05, 2023 0.1513 0.1886 0.1513 0.1880 143,462 +0.03(+17.72%)
Jan 04, 2023 0.1450 0.1700 0.1411 0.1597 189,832 +0.02(+10.90%)
Jan 03, 2023 0.1490 0.1500 0.1440 0.1440 36,856 -0.01(-4.00%)
Dec 30, 2022 0.1495 0.1500 0.1376 0.1500 309,529 +0.01(+5.49%)
Dec 29, 2022 0.1410 0.1500 0.1410 0.1422 135,669 +0.00(+0.85%)
Dec 28, 2022 0.1456 0.1500 0.1410 0.1410 42,604 -0.01(-6.00%)
Dec 27, 2022 0.1499 0.1500 0.1381 0.1500 164,779 +0.00(+0.07%)
Dec 23, 2022 0.1450 0.1500 0.1380 0.1499 18,670 +0.00(+3.09%)
Dec 22, 2022 0.1455 0.1455 0.1425 0.1454 45,538 -0.00(-0.07%)
Dec 21, 2022 0.1485 0.1500 0.1455 0.1455 44,400 -0.00(-3.00%)
Dec 20, 2022 0.1480 0.1500 0.1480 0.1500 118,019 +0.00(+0.07%)
Dec 19, 2022 0.1451 0.1598 0.1451 0.1499 109,167 -0.00(-2.85%)
Dec 16, 2022 0.1560 0.1599 0.1401 0.1543 446,169 -0.00(-1.09%)
Dec 15, 2022 0.1545 0.1639 0.1545 0.1560 260,408 +0.00(+0.97%)
Dec 14, 2022 0.1505 0.1545 0.1450 0.1545 66,666 +0.00(+1.64%)
Dec 13, 2022 0.1699 0.1699 0.1505 0.1520 187,451 -0.02(-9.63%)
Dec 12, 2022 0.1797 0.1900 0.1600 0.1682 644,973 -0.04(-17.95%)
Dec 09, 2022 0.1879 0.2050 0.1769 0.2050 51,764 +0.02(+9.10%)
Dec 08, 2022 0.1795 0.1879 0.1700 0.1879 68,130 +0.02(+10.21%)
Dec 07, 2022 0.1700 0.1853 0.1700 0.1705 32,180 -0.01(-6.63%)
Dec 06, 2022 0.1700 0.1826 0.1625 0.1826 126,740 +0.02(+14.13%)
Dec 05, 2022 0.1875 0.1899 0.1394 0.1600 505,490 -0.03(-15.75%)
Dec 02, 2022 0.1850 0.1899 0.1850 0.1899 34,202 +0.00(+2.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.